NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$2.06
+0.0400 (+1.98%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 APPS stock ended at $2.06. This is 1.98% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.05% from a day low at $1.99 to a day high of $2.19. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $71.72 | $72.93 | $70.16 | $70.53 | 3 380 791 |
| Nov 04, 2021 | $75.01 | $75.88 | $70.79 | $72.96 | 5 667 451 |
| Nov 03, 2021 | $83.80 | $83.91 | $72.50 | $72.81 | 12 118 457 |
| Nov 02, 2021 | $91.00 | $92.40 | $88.33 | $89.90 | 2 881 125 |
| Nov 01, 2021 | $86.87 | $93.98 | $86.87 | $91.40 | 3 738 734 |
| Oct 29, 2021 | $86.64 | $88.80 | $85.44 | $86.06 | 2 173 928 |
| Oct 28, 2021 | $85.73 | $89.82 | $85.15 | $87.80 | 3 043 677 |
| Oct 27, 2021 | $84.35 | $87.00 | $83.57 | $83.70 | 1 869 626 |
| Oct 26, 2021 | $87.40 | $88.25 | $83.38 | $84.14 | 2 390 188 |
| Oct 25, 2021 | $84.25 | $87.18 | $83.84 | $86.43 | 1 898 451 |
| Oct 22, 2021 | $87.89 | $89.07 | $81.56 | $83.89 | 3 996 377 |
| Oct 21, 2021 | $87.00 | $90.49 | $86.91 | $89.86 | 2 232 785 |
| Oct 20, 2021 | $86.59 | $88.33 | $85.22 | $87.05 | 1 990 137 |
| Oct 19, 2021 | $88.00 | $88.88 | $86.53 | $86.77 | 2 461 111 |
| Oct 18, 2021 | $83.56 | $87.73 | $83.00 | $86.96 | 2 270 226 |
| Oct 15, 2021 | $85.43 | $87.80 | $84.20 | $84.68 | 2 643 320 |
| Oct 14, 2021 | $85.00 | $85.46 | $83.56 | $84.19 | 2 376 976 |
| Oct 13, 2021 | $82.92 | $84.05 | $81.73 | $83.69 | 2 848 795 |
| Oct 12, 2021 | $79.79 | $84.00 | $79.73 | $82.50 | 4 394 593 |
| Oct 11, 2021 | $77.45 | $81.67 | $77.10 | $79.38 | 2 403 530 |
| Oct 08, 2021 | $78.43 | $80.24 | $76.98 | $78.05 | 3 256 099 |
| Oct 07, 2021 | $75.23 | $79.26 | $75.00 | $77.90 | 3 603 470 |
| Oct 06, 2021 | $72.50 | $76.20 | $71.71 | $74.92 | 3 462 384 |
| Oct 05, 2021 | $69.90 | $74.70 | $69.82 | $73.56 | 3 070 323 |
| Oct 04, 2021 | $70.12 | $70.22 | $67.32 | $69.36 | 3 103 586 |
